5 DAY PERFORMANCE
+14.67%
1 MONTH PERFORMANCE
+15.80%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-0.64%
YEAR-TO-DATE PERFORMANCE
+0.64%
1 YEAR PERFORMANCE
-1.26%
Helix Energy Solutions Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $7.95 | $8.06 (1.38%) | $8.10 | $7.85 | 659,080 | $1.20 B |
| 03/11/2025 | $7.78 | $7.82 (0.51%) | $7.91 | $7.71 | 980,316 | $1.18 B |
| 03/10/2025 | $8.08 | $7.76 (-3.96%) | $8.15 | $7.69 | 1.82 M | $1.18 B |
| 03/07/2025 | $7.88 | $8.18 (3.81%) | $8.31 | $7.88 | 2.45 M | $1.24 B |
| 03/06/2025 | $7.78 | $7.77 (-0.13%) | $7.94 | $7.71 | 2.01 M | $1.18 B |
| 03/05/2025 | $7.66 | $7.88 (2.87%) | $7.92 | $7.63 | 1.78 M | $1.19 B |
| 03/04/2025 | $7.78 | $7.76 (-0.26%) | $7.90 | $7.56 | 3.08 M | $1.18 B |
| 03/03/2025 | $8.64 | $7.97 (-7.75%) | $8.71 | $7.92 | 2.23 M | $1.21 B |
| 02/28/2025 | $8.56 | $8.62 (0.7%) | $8.69 | $8.44 | 2.08 M | $1.31 B |
| 02/27/2025 | $8.51 | $8.62 (1.29%) | $8.78 | $8.47 | 2.15 M | $1.31 B |
| 02/26/2025 | $8.67 | $8.43 (-2.77%) | $8.75 | $8.39 | 2.19 M | $1.28 B |
| 02/25/2025 | $8.51 | $8.60 (1.06%) | $8.74 | $8.25 | 4.12 M | $1.30 B |
| 02/24/2025 | $7.93 | $7.85 (-1.01%) | $7.97 | $7.82 | 1.65 M | $1.19 B |
| 02/21/2025 | $8.20 | $7.89 (-3.78%) | $8.22 | $7.85 | 1.51 M | $1.19 B |
| 02/20/2025 | $8.15 | $8.10 (-0.61%) | $8.21 | $8.10 | 815,900 | $1.23 B |
| 02/19/2025 | $8.30 | $8.17 (-1.57%) | $8.35 | $8.14 | 917,939 | $1.24 B |
| 02/18/2025 | $8.22 | $8.37 (1.82%) | $8.46 | $8.19 | 1.05 M | $1.27 B |
| 02/14/2025 | $8.23 | $8.18 (-0.61%) | $8.33 | $8.13 | 696,959 | $1.24 B |
| 02/13/2025 | $8.10 | $8.17 (0.86%) | $8.23 | $8.04 | 837,100 | $1.24 B |
| 02/12/2025 | $8.13 | $8.10 (-0.37%) | $8.28 | $8.07 | 995,356 | $1.23 B |
| 02/11/2025 | $8.21 | $8.23 (0.24%) | $8.42 | $8.20 | 703,175 | $1.25 B |
| 02/10/2025 | $8.11 | $8.21 (1.23%) | $8.26 | $8.05 | 1.21 M | $1.25 B |
| 02/07/2025 | $8.02 | $8.01 (-0.12%) | $8.13 | $7.99 | 1.27 M | $1.22 B |
| 02/06/2025 | $8.41 | $8.02 (-4.64%) | $8.41 | $8.01 | 1.04 M | $1.22 B |
| 02/05/2025 | $8.35 | $8.31 (-0.48%) | $8.39 | $8.23 | 1.12 M | $1.26 B |
| 02/04/2025 | $7.89 | $8.31 (5.32%) | $8.38 | $7.89 | 1.04 M | $1.26 B |
| 02/03/2025 | $7.98 | $7.92 (-0.75%) | $8.04 | $7.76 | 1.38 M | $1.20 B |
| 01/31/2025 | $8.18 | $8.02 (-1.96%) | $8.24 | $7.98 | 1.19 M | $1.22 B |
| 01/30/2025 | $8.27 | $8.16 (-1.33%) | $8.29 | $8.10 | 937,442 | $1.24 B |
| 01/29/2025 | $8.18 | $8.19 (0.12%) | $8.23 | $8.03 | 1.27 M | $1.24 B |
| 01/28/2025 | $8.44 | $8.24 (-2.37%) | $8.56 | $8.19 | 1.28 M | $1.25 B |
| 01/27/2025 | $8.49 | $8.44 (-0.59%) | $8.78 | $8.42 | 1.34 M | $1.28 B |
| 01/24/2025 | $8.72 | $8.54 (-2.06%) | $8.83 | $8.46 | 1.02 M | $1.30 B |
| 01/23/2025 | $8.71 | $8.73 (0.23%) | $8.75 | $8.59 | 1.62 M | $1.33 B |
| 01/22/2025 | $8.92 | $8.69 (-2.58%) | $9.01 | $8.68 | 1.57 M | $1.32 B |
| 01/21/2025 | $9.14 | $8.99 (-1.64%) | $9.18 | $8.90 | 1.14 M | $1.37 B |
| 01/17/2025 | $9.04 | $9.10 (0.66%) | $9.18 | $8.99 | 998,013 | $1.38 B |
| 01/16/2025 | $8.94 | $8.95 (0.11%) | $9.09 | $8.74 | 1.36 M | $1.36 B |
| 01/15/2025 | $9.08 | $8.95 (-1.43%) | $9.11 | $8.87 | 1.40 M | $1.36 B |
| 01/14/2025 | $8.91 | $8.99 (0.9%) | $9.08 | $8.84 | 1.51 M | $1.37 B |
| 01/13/2025 | $8.69 | $8.95 (2.99%) | $8.95 | $8.64 | 1.79 M | $1.36 B |
| 01/10/2025 | $9.16 | $8.71 (-4.91%) | $9.31 | $8.66 | 2.47 M | $1.32 B |
| 01/08/2025 | $9.16 | $9.05 (-1.2%) | $9.20 | $8.95 | 1.38 M | $1.37 B |
| 01/07/2025 | $9.43 | $9.30 (-1.38%) | $9.53 | $9.23 | 1.58 M | $1.41 B |
| 01/06/2025 | $9.50 | $9.38 (-1.26%) | $9.58 | $9.23 | 1.85 M | $1.42 B |
| 01/03/2025 | $9.70 | $9.52 (-1.86%) | $9.75 | $9.47 | 1.43 M | $1.45 B |
| 01/02/2025 | $9.49 | $9.68 (2%) | $9.69 | $9.45 | 882,748 | $1.47 B |
| 12/31/2024 | $9.20 | $9.32 (1.3%) | $9.44 | $9.20 | 922,703 | $1.42 B |
| 12/30/2024 | $9.15 | $9.17 (0.22%) | $9.29 | $9.03 | 1.05 M | $1.39 B |
| 12/27/2024 | $9.26 | $9.16 (-1.08%) | $9.37 | $9.08 | 1.32 M | $1.39 B |
| 12/26/2024 | $9.22 | $9.27 (0.54%) | $9.31 | $8.93 | 939,646 | $1.41 B |
| 12/24/2024 | $9.13 | $9.26 (1.42%) | $9.26 | $8.97 | 697,116 | $1.41 B |
| 12/23/2024 | $8.98 | $9.10 (1.34%) | $9.18 | $8.98 | 1.25 M | $1.38 B |
| 12/20/2024 | $8.92 | $9.03 (1.23%) | $9.17 | $8.81 | 6.43 M | $1.37 B |
| 12/19/2024 | $9.14 | $9.02 (-1.31%) | $9.18 | $8.96 | 2.00 M | $1.37 B |
| 12/18/2024 | $9.25 | $8.96 (-3.14%) | $9.49 | $8.92 | 2.00 M | $1.36 B |
| 12/17/2024 | $9.04 | $9.19 (1.66%) | $9.29 | $8.92 | 1.76 M | $1.40 B |
| 12/16/2024 | $9.23 | $9.16 (-0.76%) | $9.38 | $9.12 | 1.45 M | $1.39 B |
| 12/13/2024 | $9.64 | $9.24 (-4.15%) | $9.72 | $9.18 | 1.95 M | $1.40 B |
| 12/12/2024 | $10.05 | $9.63 (-4.18%) | $10.05 | $9.62 | 1.09 M | $1.46 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
